Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Capital Corp (NY: AFC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.00 26.00 25.44 25.44 71,310 -0.88(-3.34%)
Sep 29, 2020 25.97 26.32 25.97 26.32 6,216 +0.23(+0.88%)
Sep 28, 2020 26.19 26.19 26.09 26.09 10,661 -0.06(-0.23%)
Sep 25, 2020 26.14 26.25 26.14 26.15 6,800 +0.16(+0.61%)
Sep 24, 2020 25.65 26.04 25.62 25.99 5,862 +0.20(+0.78%)
Sep 23, 2020 26.29 26.30 25.61 25.79 7,293 -0.59(-2.24%)
Sep 22, 2020 26.40 26.40 26.16 26.38 9,132 -0.11(-0.42%)
Sep 21, 2020 25.93 26.49 25.93 26.49 11,274 +0.59(+2.28%)
Sep 18, 2020 26.05 26.15 25.84 25.90 5,100 -0.18(-0.69%)
Sep 17, 2020 26.09 26.16 25.84 26.08 4,533 -0.02(-0.08%)
Sep 16, 2020 26.07 26.32 26.07 26.10 5,419 -0.07(-0.27%)
Sep 15, 2020 25.99 26.17 25.99 26.17 1,993 +0.24(+0.93%)
Sep 14, 2020 25.88 26.06 25.88 25.93 7,589 -0.11(-0.42%)
Sep 11, 2020 25.93 26.04 25.93 26.04 4,200 +0.01(+0.04%)
Sep 10, 2020 25.81 26.07 25.81 26.03 7,039 +0.22(+0.85%)
Sep 09, 2020 25.62 25.92 25.62 25.81 3,269 +0.19(+0.74%)
Sep 08, 2020 25.66 25.68 25.58 25.62 3,915 -0.12(-0.47%)
Sep 04, 2020 25.75 25.82 25.62 25.74 7,800 -0.10(-0.37%)
Sep 03, 2020 26.00 26.00 25.84 25.84 5,688 -0.06(-0.25%)
Sep 02, 2020 26.05 26.12 25.90 25.90 9,342 -0.26(-0.99%)
Sep 01, 2020 26.25 26.25 25.94 26.16 5,067 -0.02(-0.08%)
Aug 31, 2020 26.20 26.20 25.94 26.18 10,119 -0.04(-0.15%)
Aug 28, 2020 26.20 26.24 26.20 26.22 4,600 +0.02(+0.08%)
Aug 27, 2020 26.11 26.20 26.02 26.20 7,273 +0.07(+0.27%)
Aug 26, 2020 25.79 26.13 25.79 26.13 4,992 +0.33(+1.28%)
Aug 25, 2020 25.65 26.01 25.65 25.80 22,876 -0.05(-0.19%)
Aug 24, 2020 25.89 25.90 25.72 25.85 7,439 -0.01(-0.04%)
Aug 21, 2020 25.90 26.11 25.86 25.86 6,500 -0.02(-0.07%)
Aug 20, 2020 25.77 25.93 25.77 25.88 4,949 +0.00(+0.00%)
Aug 19, 2020 25.84 25.98 25.84 25.88 3,429 +0.04(+0.15%)
Aug 18, 2020 25.96 25.96 25.61 25.84 10,894 -0.05(-0.19%)
Aug 17, 2020 25.71 25.91 25.71 25.89 5,407 +0.23(+0.90%)
Aug 14, 2020 25.63 25.70 25.59 25.66 5,600 -0.02(-0.08%)
Aug 13, 2020 25.79 25.79 25.66 25.68 4,282 -0.01(-0.04%)
Aug 12, 2020 25.70 25.85 25.66 25.69 6,672 -0.14(-0.54%)
Aug 11, 2020 25.75 25.83 25.65 25.83 8,158 +0.15(+0.58%)
Aug 10, 2020 25.76 25.87 25.68 25.68 5,400 +0.07(+0.27%)
Aug 07, 2020 25.70 25.73 25.53 25.61 14,400 -0.02(-0.08%)
Aug 06, 2020 25.77 25.93 25.56 25.63 18,279 -0.21(-0.81%)
Aug 05, 2020 25.75 26.00 25.75 25.84 12,167 -0.05(-0.19%)
Aug 04, 2020 25.93 25.95 25.83 25.89 3,364 -0.19(-0.73%)
Aug 03, 2020 26.00 26.08 25.96 26.08 7,791 +0.04(+0.15%)
Jul 31, 2020 25.73 26.06 25.73 26.04 6,500 +0.16(+0.62%)
Jul 30, 2020 25.83 25.88 25.72 25.88 5,573 +0.08(+0.31%)
Jul 29, 2020 25.52 25.80 25.50 25.80 21,078 +0.21(+0.82%)
Jul 28, 2020 25.51 25.59 25.43 25.59 3,333 +0.01(+0.04%)
Jul 27, 2020 25.60 25.61 25.45 25.58 6,133 +0.06(+0.24%)
Jul 24, 2020 25.49 25.52 25.45 25.52 8,700 +0.12(+0.47%)
Jul 23, 2020 25.38 25.47 25.37 25.40 9,281 -0.07(-0.28%)
Jul 22, 2020 25.38 25.48 25.34 25.47 7,900 +0.15(+0.60%)
Jul 21, 2020 25.40 25.45 25.25 25.32 11,752 +0.02(+0.08%)
Jul 20, 2020 25.43 25.44 25.30 25.30 6,810 -0.08(-0.32%)
Jul 17, 2020 25.36 25.60 25.26 25.38 19,900 -0.05(-0.20%)
Jul 16, 2020 25.28 25.43 25.16 25.43 12,039 +0.17(+0.67%)
Jul 15, 2020 25.30 25.34 25.23 25.26 8,737 -0.05(-0.20%)
Jul 14, 2020 25.11 25.31 25.11 25.31 20,422 +0.14(+0.56%)
Jul 13, 2020 25.20 25.35 25.17 25.17 14,584 +0.05(+0.20%)
Jul 10, 2020 25.16 25.42 25.12 25.12 23,000 -0.09(-0.36%)
Jul 09, 2020 25.20 25.36 25.12 25.21 14,304 -0.01(-0.03%)
Jul 08, 2020 25.10 25.22 25.05 25.22 14,328 +0.16(+0.65%)
Jul 07, 2020 25.05 25.12 25.02 25.06 15,014 +0.02(+0.07%)
Jul 06, 2020 25.10 25.14 25.01 25.04 44,129 +0.04(+0.16%)
Jul 02, 2020 25.21 25.25 24.98 25.00 32,300 +0.07(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.